Clearmind Medicine Inc (NQ: CMND )

1.390 -0.070 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.470 1.500 1.360 1.390 51,826 -0.07(-4.79%)
Oct 30, 2024 1.450 1.480 1.450 1.460 23,031 -0.01(-0.68%)
Oct 29, 2024 1.460 1.520 1.370 1.470 82,479 +0.05(+3.52%)
Oct 28, 2024 1.470 1.500 1.420 1.420 40,091 -0.04(-2.74%)
Oct 25, 2024 1.540 1.590 1.450 1.460 110,297 -0.08(-5.19%)
Oct 24, 2024 1.430 1.574 1.420 1.540 162,881 +0.11(+7.69%)
Oct 23, 2024 1.480 1.520 1.390 1.430 196,854 -0.05(-3.38%)
Oct 22, 2024 1.520 1.540 1.410 1.480 171,355 -0.06(-3.90%)
Oct 21, 2024 1.780 1.780 1.530 1.540 567,530 -0.21(-12.25%)
Oct 18, 2024 1.390 1.810 1.350 1.755 2,314,097 +0.43(+32.95%)
Oct 17, 2024 1.390 1.450 1.320 1.320 129,398 -0.11(-7.69%)
Oct 16, 2024 1.600 1.602 1.320 1.430 805,664 -0.16(-10.06%)
Oct 15, 2024 1.420 1.680 1.350 1.590 2,652,524 +0.18(+12.77%)
Oct 14, 2024 1.330 1.470 1.310 1.410 328,189 +0.05(+3.68%)
Oct 11, 2024 1.290 1.380 1.240 1.360 359,168 +0.00(+0.00%)
Oct 10, 2024 1.300 1.380 1.250 1.360 4,663,879 -0.04(-2.86%)
Oct 09, 2024 1.320 1.410 1.320 1.400 28,181 +0.08(+6.06%)
Oct 08, 2024 1.290 1.450 1.280 1.320 99,905 -0.01(-0.75%)
Oct 07, 2024 1.210 1.340 1.210 1.330 109,156 +0.10(+8.13%)
Oct 04, 2024 1.220 1.250 1.212 1.230 7,437 -0.01(-0.81%)
Oct 03, 2024 1.200 1.260 1.200 1.240 28,828 +0.04(+3.33%)
Oct 02, 2024 1.200 1.250 1.190 1.200 54,345 -0.01(-0.83%)
Oct 01, 2024 1.235 1.235 1.200 1.210 21,511 -0.01(-0.82%)
Sep 30, 2024 1.230 1.250 1.220 1.220 23,300 -0.03(-2.39%)
Sep 27, 2024 1.220 1.250 1.220 1.250 25,685 +0.01(+0.80%)
Sep 26, 2024 1.240 1.260 1.220 1.240 32,954 -0.02(-1.59%)
Sep 25, 2024 1.210 1.260 1.210 1.260 22,419 +0.03(+2.44%)
Sep 24, 2024 1.210 1.260 1.205 1.230 39,143 +0.02(+1.65%)
Sep 23, 2024 1.230 1.275 1.200 1.210 35,673 +0.00(+0.00%)
Sep 20, 2024 1.260 1.290 1.210 1.210 30,590 -0.08(-6.20%)
Sep 19, 2024 1.300 1.343 1.270 1.290 60,134 -0.03(-2.27%)
Sep 18, 2024 1.330 1.340 1.305 1.320 60,572 -0.02(-1.49%)
Sep 17, 2024 1.360 1.360 1.260 1.340 57,299 +0.01(+0.75%)
Sep 16, 2024 1.370 1.370 1.300 1.330 125,491 -0.01(-0.75%)
Sep 13, 2024 1.330 1.360 1.310 1.340 16,211 +0.02(+1.52%)
Sep 12, 2024 1.320 1.400 1.280 1.320 166,126 +0.02(+1.54%)
Sep 11, 2024 1.320 1.330 1.290 1.300 85,565 -0.03(-2.26%)
Sep 10, 2024 1.370 1.380 1.322 1.330 52,464 -0.04(-2.92%)
Sep 09, 2024 1.270 1.370 1.269 1.370 94,263 +0.09(+7.03%)
Sep 06, 2024 1.290 1.290 1.182 1.280 92,728 -0.01(-0.78%)
Sep 05, 2024 1.240 1.312 1.210 1.290 62,551 +0.03(+2.38%)
Sep 04, 2024 1.280 1.280 1.250 1.260 48,682 +0.03(+2.44%)
Sep 03, 2024 1.300 1.320 1.210 1.230 83,978 -0.08(-6.11%)
Aug 30, 2024 1.360 1.360 1.310 1.310 51,820 -0.01(-0.76%)
Aug 29, 2024 1.390 1.390 1.310 1.320 204,744 -0.09(-6.38%)
Aug 28, 2024 1.430 1.430 1.368 1.410 55,719 -0.03(-2.08%)
Aug 27, 2024 1.380 1.450 1.350 1.440 100,239 +0.06(+4.35%)
Aug 26, 2024 1.310 1.400 1.270 1.380 146,039 +0.07(+5.34%)
Aug 23, 2024 1.310 1.380 1.280 1.310 167,072 -0.07(-5.07%)
Aug 22, 2024 1.350 1.410 1.280 1.380 949,054 +0.08(+6.15%)
Aug 21, 2024 1.240 1.390 1.170 1.300 1,476,855 +0.08(+6.55%)
Aug 20, 2024 1.170 1.250 1.060 1.220 286,899 +0.03(+2.53%)
Aug 19, 2024 1.260 1.350 1.150 1.190 1,797,496 +0.05(+4.39%)
Aug 16, 2024 1.120 1.190 1.104 1.140 3,467,571 +0.00(+0.00%)
Aug 15, 2024 1.170 1.200 1.110 1.140 154,468 +0.01(+0.88%)
Aug 14, 2024 1.200 1.230 1.110 1.130 142,246 -0.06(-5.04%)
Aug 13, 2024 1.150 1.220 1.150 1.190 60,284 +0.06(+5.31%)
Aug 12, 2024 1.170 1.180 1.120 1.130 44,424 -0.05(-4.24%)
Aug 09, 2024 1.240 1.260 1.180 1.180 163,013 -0.01(-0.84%)
Aug 08, 2024 1.270 1.270 1.160 1.190 118,700 -0.10(-7.75%)
Aug 07, 2024 1.280 1.300 1.260 1.290 84,596 +0.01(+0.78%)
Aug 06, 2024 1.320 1.320 1.230 1.280 345,105 +0.02(+1.59%)
Aug 05, 2024 1.330 1.450 1.130 1.260 459,553 -0.22(-14.86%)
Aug 02, 2024 1.450 1.530 1.400 1.480 131,207 -0.02(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.